Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	72.60	73.70	72.27	73.54	2,170,554	+1.13(+1.57%)
Apr 26, 2024	72.60	72.80	71.38	72.41	1,691,132	-0.05(-0.07%)
Apr 25, 2024	71.18	72.59	70.82	72.46	1,819,184	+0.25(+0.34%)
Apr 24, 2024	71.42	72.98	70.96	72.21	3,211,040	+1.11(+1.57%)
Apr 23, 2024	70.46	71.78	70.22	71.10	2,815,780	+1.09(+1.56%)
Apr 22, 2024	70.12	71.19	69.66	70.00	2,887,527	+0.42(+0.60%)
Apr 19, 2024	69.89	71.06	68.73	69.58	4,009,191	-0.55(-0.78%)
Apr 18, 2024	73.24	73.66	70.06	70.13	4,140,889	-2.88(-3.95%)
Apr 17, 2024	73.92	74.15	69.96	73.02	4,240,415	-1.09(-1.48%)
Apr 16, 2024	72.68	74.49	72.12	74.11	3,142,644	+1.56(+2.15%)
Apr 15, 2024	74.19	76.12	72.24	72.55	3,923,984	-0.97(-1.33%)
Apr 12, 2024	73.91	75.69	73.13	73.52	4,305,321	-0.66(-0.88%)
Apr 11, 2024	73.27	74.43	72.32	74.18	3,677,594	+1.40(+1.93%)
Apr 10, 2024	71.54	74.30	71.24	72.78	5,178,676	+0.41(+0.56%)
Apr 09, 2024	73.78	74.33	71.00	72.37	3,204,712	-1.03(-1.41%)
Apr 08, 2024	71.90	73.43	71.73	73.40	3,333,869	+1.03(+1.43%)
Apr 05, 2024	70.61	72.68	70.35	72.37	3,274,585	+2.06(+2.93%)
Apr 04, 2024	72.03	72.73	70.09	70.31	4,539,674	-1.30(-1.82%)
Apr 03, 2024	68.79	72.62	68.79	71.61	5,396,654	+3.39(+4.97%)
Apr 02, 2024	69.12	69.18	67.54	68.22	3,212,476	-1.54(-2.21%)
Apr 01, 2024	67.23	69.81	66.53	69.76	3,738,528	+2.45(+3.63%)
Mar 28, 2024	66.03	67.38	67.37	67.32	2,586,074	+1.06(+1.61%)
Mar 27, 2024	66.06	66.53	66.03	66.25	2,609,760	+0.74(+1.12%)
Mar 26, 2024	67.67	68.12	65.50	65.52	3,491,184	-2.24(-3.30%)
Mar 25, 2024	67.38	68.19	67.10	67.75	3,717,267	+0.95(+1.43%)
Mar 22, 2024	66.90	67.34	66.61	66.80	2,209,865	+0.13(+0.19%)
Mar 21, 2024	67.27	67.58	66.18	66.67	3,188,968	-0.10(-0.15%)
Mar 20, 2024	66.22	67.59	65.96	66.77	3,557,693	+0.48(+0.72%)
Mar 19, 2024	64.35	66.58	63.49	66.29	5,510,509	+1.65(+2.55%)
Mar 18, 2024	64.19	65.79	63.49	64.64	6,924,814	+1.06(+1.67%)
Mar 15, 2024	62.69	64.45	62.21	63.58	17,760,486	+0.54(+0.85%)
Mar 14, 2024	62.25	64.13	62.06	63.04	4,997,694	+0.94(+1.52%)
Mar 13, 2024	62.15	63.32	61.80	62.10	5,907,532	+0.14(+0.22%)
Mar 12, 2024	60.07	61.99	59.90	61.96	2,931,561	+1.84(+3.06%)
Mar 11, 2024	60.33	60.47	59.17	60.12	2,589,078	-0.28(-0.46%)
Mar 08, 2024	60.32	60.64	59.70	60.40	3,075,606	+0.11(+0.18%)
Mar 07, 2024	61.53	61.55	59.93	60.29	3,679,568	-0.84(-1.37%)
Mar 06, 2024	60.18	61.16	59.32	61.12	4,676,656	+1.44(+2.42%)
Mar 05, 2024	57.41	60.03	57.33	59.68	7,959,820	+2.31(+4.02%)
Mar 04, 2024	56.13	57.69	55.65	57.37	5,388,537	+0.97(+1.73%)
Mar 01, 2024	55.47	56.45	55.19	56.40	4,593,113	+1.38(+2.51%)
Feb 29, 2024	54.40	55.09	53.82	55.02	4,464,493	+0.62(+1.13%)
Feb 28, 2024	53.20	55.78	52.67	54.40	4,751,116	+0.66(+1.22%)
Feb 27, 2024	52.53	53.77	52.28	53.74	3,592,235	+1.26(+2.41%)
Feb 26, 2024	51.32	52.78	51.30	52.48	3,780,676	+1.21(+2.37%)
Feb 23, 2024	52.04	52.04	51.20	51.27	3,060,629	-0.33(-0.64%)
Feb 22, 2024	51.76	51.88	51.42	51.59	2,830,962	+0.01(+0.02%)
Feb 21, 2024	51.51	51.87	51.21	51.58	2,005,166	+0.17(+0.33%)
Feb 20, 2024	51.27	52.01	51.14	51.42	2,401,433	-0.20(-0.39%)
Feb 16, 2024	51.55	52.39	51.51	51.61	1,872,618	-0.12(-0.23%)
Feb 15, 2024	51.92	52.20	51.50	51.73	2,137,002	-0.04(-0.08%)
Feb 14, 2024	52.20	52.43	51.60	51.77	2,066,858	+0.14(+0.27%)
Feb 13, 2024	51.27	52.05	51.03	51.63	2,277,817	+0.16(+0.31%)
Feb 12, 2024	52.13	52.31	50.98	51.47	2,535,544	-0.61(-1.16%)
Feb 09, 2024	51.99	52.28	51.69	52.08	1,885,712	+0.02(+0.04%)
Feb 08, 2024	52.63	52.90	51.65	52.06	3,158,608	-0.64(-1.21%)
Feb 07, 2024	53.34	53.54	52.00	52.70	4,042,151	-0.53(-0.99%)
Feb 06, 2024	53.38	53.64	52.84	53.23	2,263,335	-0.16(-0.30%)
Feb 05, 2024	53.98	54.18	53.15	53.38	3,295,161	-1.04(-1.92%)
Feb 02, 2024	53.63	55.05	53.40	54.43	2,906,942	+0.48(+0.88%)
Feb 01, 2024	52.79	54.31	52.58	53.95	2,923,676	+1.20(+2.28%)
Jan 31, 2024	53.48	53.82	52.33	52.75	7,222,010	-0.58(-1.09%)
Jan 30, 2024	53.68	53.93	53.00	53.33	2,428,900	-0.41(-0.77%)
Jan 29, 2024	53.60	53.97	52.75	53.74	2,878,348	+0.20(+0.37%)
Jan 26, 2024	53.04	53.56	52.83	53.54	2,495,673	+0.55(+1.04%)
Jan 25, 2024	52.06	53.01	51.91	52.99	3,448,215	+1.64(+3.19%)
Jan 24, 2024	52.21	52.22	51.16	51.35	5,029,021	-0.55(-1.07%)
Jan 23, 2024	52.01	52.11	51.60	51.91	2,190,719	-0.10(-0.19%)
Jan 22, 2024	52.02	52.39	51.52	52.00	2,942,382	+0.17(+0.32%)
Jan 19, 2024	50.43	51.86	50.27	51.84	3,091,111	+1.54(+3.06%)
Jan 18, 2024	50.39	50.52	49.77	50.30	3,022,009	-0.27(-0.53%)
Jan 17, 2024	49.99	51.35	49.85	50.56	3,167,910	+0.29(+0.57%)
Jan 16, 2024	49.79	50.60	49.59	50.28	3,385,791	+0.22(+0.43%)
Jan 12, 2024	50.22	50.34	49.79	50.06	2,690,787	+0.21(+0.42%)
Jan 11, 2024	50.22	50.22	49.58	49.85	2,972,481	-0.42(-0.84%)
Jan 10, 2024	51.16	51.34	50.25	50.28	3,426,193	-0.77(-1.51%)
Jan 09, 2024	51.26	51.41	50.85	51.05	3,205,035	-0.51(-1.00%)
Jan 08, 2024	51.21	51.74	50.84	51.56	2,892,806	+0.50(+0.99%)
Jan 05, 2024	50.72	51.18	50.63	51.06	2,535,509	+0.43(+0.86%)
Jan 04, 2024	51.20	51.43	50.61	50.62	2,075,917	-0.38(-0.74%)
Jan 03, 2024	50.68	51.09	50.34	51.00	3,445,648	+0.41(+0.82%)
Jan 02, 2024	50.83	51.21	50.28	50.58	5,061,644	-0.44(-0.87%)
Dec 29, 2023	51.04	51.48	50.84	51.03	2,419,207	-0.16(-0.31%)
Dec 28, 2023	50.57	51.24	50.45	51.19	1,776,823	+0.63(+1.25%)
Dec 27, 2023	50.04	50.59	50.04	50.55	1,758,243	+0.40(+0.81%)
Dec 26, 2023	49.35	50.34	49.35	50.15	1,810,077	+0.80(+1.62%)
Dec 22, 2023	49.55	49.58	49.10	49.35	2,281,412	-0.09(-0.18%)
Dec 21, 2023	48.98	49.48	48.89	49.44	3,550,307	+0.70(+1.44%)
Dec 20, 2023	49.22	49.69	48.71	48.74	2,550,890	-0.65(-1.32%)
Dec 19, 2023	48.77	49.55	48.74	49.39	3,581,159	+0.74(+1.52%)
Dec 18, 2023	48.01	48.82	48.01	48.65	4,452,763	+0.52(+1.09%)
Dec 15, 2023	47.52	48.47	47.38	48.13	6,385,491	+0.54(+1.14%)
Dec 14, 2023	48.33	48.53	47.26	47.58	3,524,324	-0.53(-1.11%)
Dec 13, 2023	48.07	48.53	47.83	48.12	3,476,799	+0.05(+0.10%)
Dec 12, 2023	47.09	48.17	46.98	48.07	3,545,790	+0.81(+1.71%)
Dec 11, 2023	47.10	47.35	46.99	47.26	2,155,653	+0.07(+0.15%)
Dec 08, 2023	46.72	47.21	46.72	47.19	3,333,015	+0.34(+0.72%)
Dec 07, 2023	46.89	47.24	46.61	46.85	2,185,184	-0.06(-0.13%)
Dec 06, 2023	47.76	48.10	46.90	46.91	3,065,344	-0.72(-1.51%)
Dec 05, 2023	47.41	48.05	47.20	47.63	3,822,783	+0.18(+0.37%)
Dec 04, 2023	47.33	47.91	46.97	47.45	2,799,200	-0.29(-0.60%)
Dec 01, 2023	47.10	47.76	47.09	47.74	3,049,894	+0.52(+1.11%)
Nov 30, 2023	46.29	47.36	46.13	47.22	5,064,599	+0.98(+2.11%)
Nov 29, 2023	46.05	46.67	45.92	46.24	2,060,460	+0.07(+0.15%)
Nov 28, 2023	45.63	46.63	45.63	46.17	4,867,704	+0.32(+0.69%)
Nov 27, 2023	45.30	46.07	44.87	45.86	3,347,779	+0.56(+1.24%)
Nov 24, 2023	45.13	45.29	44.70	45.29	1,179,559	+0.06(+0.13%)
Nov 22, 2023	44.78	45.25	44.45	45.23	3,006,944	+0.62(+1.39%)
Nov 21, 2023	46.49	46.63	44.32	44.61	5,290,045	-2.06(-4.42%)
Nov 20, 2023	47.24	47.41	45.95	46.67	4,798,608	-0.78(-1.64%)
Nov 17, 2023	47.21	47.63	46.99	47.45	4,191,349	+0.50(+1.07%)
Nov 16, 2023	47.37	47.94	46.82	46.95	3,868,530	+0.06(+0.13%)
Nov 15, 2023	46.49	47.23	46.47	46.89	3,588,288	+0.19(+0.40%)
Nov 14, 2023	46.17	46.72	45.61	46.70	3,915,536	+1.21(+2.67%)
Nov 13, 2023	45.07	45.66	44.84	45.49	4,492,245	+0.53(+1.19%)
Nov 10, 2023	44.91	45.05	44.50	44.96	4,216,342	+0.47(+1.06%)
Nov 09, 2023	44.96	45.22	44.43	44.48	3,604,085	-0.60(-1.34%)
Nov 08, 2023	44.60	45.18	44.44	45.09	6,725,704	+0.26(+0.57%)
Nov 07, 2023	45.51	45.85	44.46	44.83	6,926,165	-0.32(-0.70%)
Nov 06, 2023	45.05	46.21	44.81	45.14	9,880,471	+0.73(+1.64%)
Nov 03, 2023	44.81	45.15	43.72	44.41	8,468,886	-0.13(-0.29%)
Nov 02, 2023	42.20	45.66	41.19	44.54	9,462,823	+1.25(+2.90%)
Nov 01, 2023	42.44	43.58	42.29	43.29	6,440,310	+1.46(+3.49%)
Oct 31, 2023	41.39	41.87	41.03	41.83	2,567,027	+0.50(+1.21%)
Oct 30, 2023	40.58	41.49	40.58	41.33	2,489,753	+0.58(+1.42%)
Oct 27, 2023	41.21	41.38	40.59	40.75	3,287,612	-0.53(-1.28%)
Oct 26, 2023	40.95	41.50	40.90	41.28	3,045,953	+0.36(+0.88%)
Oct 25, 2023	41.12	41.71	40.67	40.92	3,123,719	-0.23(-0.57%)
Oct 24, 2023	40.28	41.17	40.12	41.15	3,448,481	+1.40(+3.52%)
Oct 23, 2023	39.31	39.98	39.22	39.75	3,639,362	+0.11(+0.27%)
Oct 20, 2023	39.89	40.10	39.49	39.65	2,089,594	-0.22(-0.56%)
Oct 19, 2023	40.47	40.79	39.86	39.87	2,207,413	-0.69(-1.71%)
Oct 18, 2023	40.94	41.07	40.51	40.56	2,501,714	-0.54(-1.31%)
Oct 17, 2023	40.38	41.10	40.33	41.10	3,277,615	+0.47(+1.16%)
Oct 16, 2023	40.33	40.86	40.02	40.63	2,341,247	+0.52(+1.29%)
Oct 13, 2023	40.68	40.75	39.92	40.11	2,353,650	-0.35(-0.87%)
Oct 12, 2023	40.24	40.51	39.91	40.47	3,035,527	+0.10(+0.24%)
Oct 11, 2023	39.13	40.37	39.11	40.37	3,166,356	+1.38(+3.54%)
Oct 10, 2023	38.77	39.09	38.61	38.99	2,967,507	+0.16(+0.40%)
Oct 09, 2023	38.14	38.84	38.14	38.83	2,969,569	+0.71(+1.87%)
Oct 06, 2023	37.28	38.46	37.19	38.12	3,815,114	+0.27(+0.72%)
Oct 05, 2023	36.65	38.23	36.63	37.85	4,234,754	+1.20(+3.28%)
Oct 04, 2023	37.06	37.31	35.81	36.64	3,307,368	-0.38(-1.03%)
Oct 03, 2023	36.37	37.21	36.01	37.02	3,318,006	+0.27(+0.75%)
Oct 02, 2023	37.63	37.70	36.21	36.75	3,371,996	-0.93(-2.47%)
Sep 29, 2023	37.63	37.97	37.28	37.68	1,770,443	+0.23(+0.63%)
Sep 28, 2023	37.82	37.91	37.34	37.44	2,664,241	-0.29(-0.78%)
Sep 27, 2023	37.66	38.14	37.19	37.74	2,814,004	+0.27(+0.73%)
Sep 26, 2023	38.13	38.24	37.28	37.46	2,598,625	-0.87(-2.27%)
Sep 25, 2023	37.57	38.35	37.93	38.33	1,484,260	+0.55(+1.45%)
Sep 22, 2023	37.08	37.91	36.95	37.79	1,782,128	+0.72(+1.95%)
Sep 21, 2023	37.93	37.93	36.98	37.06	2,285,956	-0.98(-2.57%)
Sep 20, 2023	38.52	38.89	38.00	38.04	2,126,775	-0.29(-0.77%)
Sep 19, 2023	38.92	39.24	38.31	38.33	1,626,797	-0.55(-1.41%)
Sep 18, 2023	38.29	38.90	38.15	38.88	1,821,416	+0.64(+1.66%)
Sep 15, 2023	38.32	38.50	38.13	38.25	3,600,320	-0.04(-0.10%)
Sep 14, 2023	38.02	38.31	37.79	38.29	2,178,031	+0.37(+0.98%)
Sep 13, 2023	37.85	37.99	37.64	37.91	2,569,610	+0.07(+0.18%)
Sep 12, 2023	38.01	38.23	37.83	37.85	1,577,625	-0.16(-0.41%)
Sep 11, 2023	38.65	38.65	37.80	38.00	2,481,462	-0.65(-1.67%)
Sep 08, 2023	37.58	38.73	37.48	38.65	3,866,383	+1.13(+3.02%)
Sep 07, 2023	37.41	37.79	37.16	37.51	3,389,678	+0.32(+0.87%)
Sep 06, 2023	37.01	37.45	36.84	37.19	1,661,802	+0.05(+0.13%)
Sep 05, 2023	37.60	37.72	36.64	37.14	4,191,579	-0.47(-1.25%)
Sep 01, 2023	36.95	37.63	36.95	37.61	3,298,449	+0.88(+2.40%)
Aug 31, 2023	36.82	37.02	36.53	36.73	3,995,697	+0.10(+0.27%)
Aug 30, 2023	36.16	36.90	36.07	36.63	1,726,581	+0.32(+0.89%)
Aug 29, 2023	36.71	37.16	36.21	36.31	2,256,868	-0.47(-1.28%)
Aug 28, 2023	36.60	36.95	36.41	36.78	2,145,586	+0.43(+1.18%)
Aug 25, 2023	36.25	36.66	36.25	36.35	1,883,151	+0.16(+0.43%)
Aug 24, 2023	36.53	36.92	36.19	36.19	2,296,809	-0.25(-0.70%)
Aug 23, 2023	36.51	36.56	36.24	36.45	1,697,772	+0.29(+0.81%)
Aug 22, 2023	36.15	36.40	36.02	36.15	1,730,380	+0.09(+0.24%)
Aug 21, 2023	35.65	36.13	35.51	36.07	2,636,526	+0.41(+1.15%)
Aug 18, 2023	35.86	36.23	35.56	35.65	2,392,851	-0.31(-0.87%)
Aug 17, 2023	36.39	36.86	35.74	35.97	2,549,856	-0.37(-1.02%)
Aug 16, 2023	36.29	36.55	36.04	36.34	2,318,194	+0.20(+0.54%)
Aug 15, 2023	35.80	36.22	35.57	36.14	3,039,706	-0.05(-0.14%)
Aug 14, 2023	35.63	36.24	35.19	36.19	2,754,947	+0.33(+0.93%)
Aug 11, 2023	36.16	36.50	35.70	35.86	2,436,177	-0.26(-0.73%)
Aug 10, 2023	36.42	36.76	36.04	36.12	2,149,282	-0.28(-0.78%)
Aug 09, 2023	36.19	37.35	35.99	36.41	4,148,300	+0.43(+1.20%)
Aug 08, 2023	36.56	36.94	35.38	35.98	5,334,543	-0.72(-1.97%)
Aug 07, 2023	36.99	37.26	36.69	36.70	3,318,324	+0.00(+0.00%)
Aug 04, 2023	36.91	37.49	36.59	36.70	4,465,860	-0.14(-0.37%)
Aug 03, 2023	36.30	37.15	36.04	36.84	3,226,977	+0.28(+0.78%)
Aug 02, 2023	36.69	36.77	36.30	36.55	3,084,552	-0.44(-1.19%)
Aug 01, 2023	37.10	37.36	36.75	36.99	3,277,098	-0.17(-0.45%)
Jul 31, 2023	36.65	37.16	36.55	37.16	7,015,721	+0.64(+1.76%)
Jul 28, 2023	36.59	36.75	36.10	36.52	6,060,568	+0.38(+1.04%)
Jul 27, 2023	37.15	37.47	36.08	36.14	5,285,103	-1.14(-3.06%)
Jul 26, 2023	37.18	37.74	37.12	37.28	3,841,782	+0.15(+0.39%)
Jul 25, 2023	36.69	37.30	36.56	37.14	4,852,801	+0.46(+1.24%)
Jul 24, 2023	37.00	37.07	36.63	36.68	5,265,556	-0.31(-0.84%)
Jul 21, 2023	37.74	37.74	36.93	36.99	2,752,987	-0.49(-1.32%)
Jul 20, 2023	37.15	37.67	36.98	37.49	4,693,830	+0.69(+1.87%)
Jul 19, 2023	35.83	36.84	35.75	36.80	4,560,128	+1.01(+2.81%)
Jul 18, 2023	35.15	36.09	35.15	35.79	4,315,775	+0.59(+1.68%)
Jul 17, 2023	35.26	35.56	35.00	35.20	5,959,633	-0.10(-0.27%)
Jul 14, 2023	36.01	36.01	35.11	35.30	3,429,202	-0.79(-2.20%)
Jul 13, 2023	36.63	37.01	35.88	36.09	3,902,668	-0.61(-1.66%)
Jul 12, 2023	36.92	37.25	36.66	36.70	3,187,482	-0.09(-0.24%)
Jul 11, 2023	36.66	36.96	36.46	36.79	3,016,849	+0.15(+0.42%)
Jul 10, 2023	36.90	36.99	36.47	36.63	3,004,591	-0.28(-0.76%)
Jul 07, 2023	36.39	37.36	36.39	36.91	4,109,849	+0.31(+0.85%)
Jul 06, 2023	36.78	36.95	36.37	36.60	3,908,071	-0.53(-1.43%)
Jul 05, 2023	36.16	37.36	36.13	37.14	5,886,411	+0.71(+1.94%)
Jul 03, 2023	36.04	36.53	35.95	36.43	1,760,608	+0.22(+0.62%)
Jun 30, 2023	36.10	36.33	35.68	36.21	5,175,223	+0.21(+0.59%)
Jun 29, 2023	35.41	36.12	35.26	35.99	4,835,249	+0.59(+1.67%)
Jun 28, 2023	35.27	35.76	34.79	35.40	8,481,486	-0.03(-0.08%)
Jun 27, 2023	35.11	35.73	34.51	35.43	9,853,294	+0.66(+1.89%)
Jun 26, 2023	34.02	34.95	33.81	34.77	10,510,254	+1.18(+3.52%)
Jun 23, 2023	34.08	34.80	33.32	33.59	11,207,446	-0.22(-0.66%)
Jun 22, 2023	34.12	34.46	33.52	33.82	9,632,682	+1.01(+3.07%)
Jun 21, 2023	32.30	33.05	31.90	32.81	3,442,337	+0.35(+1.07%)
Jun 20, 2023	33.01	33.30	32.42	32.46	4,741,139	-0.58(-1.76%)
Jun 16, 2023	33.54	33.60	33.00	33.04	11,709,070	-0.24(-0.73%)
Jun 15, 2023	33.21		32.98	33.28	4,199,234	+2.96(+9.77%)
May 08, 2023	30.47	30.63	30.08	30.32	5,912,309	+0.03(+0.10%)
May 05, 2023	30.52	30.62	29.87	30.29	6,131,345	-0.10(-0.32%)
May 04, 2023	31.97	32.24	29.55	30.39	11,406,366	-1.99(-6.16%)
May 03, 2023	32.54	33.05	32.26	32.38	3,967,506	+0.11(+0.33%)
May 02, 2023	32.91	32.91	31.96	32.28	3,717,728	-0.65(-1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

NRG Energy (NY: NRG )

Historical Prices

Sections

Services

Follow Us